Stock listing
IDX:TNCA PT Trimuda Nuansa Citra Tbk Saham
Follow PT Trimuda Nuansa Citra Tbk into a list and get an email when it puts out news.
Share price · IDX:TNCA
136.00 IDR +1.00 (+0.7%)
Close on Nov 2, 2026
- Day range
- 127.00 – 140.00 IDRNov 2, 2026
- Volume
- 138,100 sharesNov 2, 2026
- Market cap
- 57.34B IDRAt the close on Nov 2, 2026 · price × 421.6M shares outstanding
- 52-week range
- 120.00 – 318.00 IDRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- 376.8M IDRMedian day 716,200 shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · IDX:TNCA · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 136.00 | +1.00 | +0.7% | 135.00 | 140.00 | 127.00 | 138,100 | |
| 135.00 | -8.00 | -5.6% | 138.00 | 138.00 | 133.00 | 347,100 | |
| 143.00 | +1.00 | +0.7% | 145.00 | 148.00 | 135.00 | 137,400 | |
| 142.00 | +1.00 | +0.7% | 148.00 | 149.00 | 135.00 | 470,200 | |
| 141.00 | -7.00 | -4.7% | 150.00 | 153.00 | 139.00 | 1,393,000 | |
| 148.00 | +10.00 | +7.2% | 138.00 | 170.00 | 138.00 | 5,314,700 | |
| 138.00 | +1.00 | +0.7% | 143.00 | 148.00 | 134.00 | 874,300 | |
| 137.00 | 0.00 | 0.0% | 133.00 | 143.00 | 133.00 | 201,800 | |
| 137.00 | +1.00 | +0.7% | 138.00 | 138.00 | 132.00 | 38,500 | |
| 136.00 | +3.00 | +2.3% | 124.00 | 140.00 | 124.00 | 304,500 | |
| 133.00 | -9.00 | -6.3% | 133.00 | 149.00 | 133.00 | 1,032,600 | |
| 142.00 | -24.00 | -14.5% | 143.00 | 150.00 | 142.00 | 983,400 | |
| 166.00 | -6.00 | -3.5% | 172.00 | 177.00 | 166.00 | 398,600 | |
| 172.00 | +3.00 | +1.8% | 172.00 | 182.00 | 165.00 | 1,127,500 | |
| 169.00 | +2.00 | +1.2% | 173.00 | 173.00 | 167.00 | 237,700 | |
| 167.00 | -8.00 | -4.6% | 174.00 | 178.00 | 167.00 | 351,900 | |
| 175.00 | +3.00 | +1.7% | 172.00 | 175.00 | 170.00 | 139,900 | |
| 172.00 | -3.00 | -1.7% | 179.00 | 179.00 | 172.00 | 297,000 | |
| 175.00 | -4.00 | -2.2% | 176.00 | 182.00 | 174.00 | 310,200 | |
| 179.00 | +3.00 | +1.7% | 176.00 | 182.00 | 172.00 | 1,342,400 | |
| 176.00 | +2.00 | +1.1% | 173.00 | 178.00 | 171.00 | 198,100 | |
| 174.00 | +3.00 | +1.8% | 174.00 | 179.00 | 170.00 | 311,600 | |
| 171.00 | +5.00 | +3.0% | 167.00 | 189.00 | 164.00 | 2,756,700 | |
| 166.00 | +7.00 | +4.4% | 160.00 | 166.00 | 152.00 | 536,300 | |
| 159.00 | -6.00 | -3.6% | 167.00 | 170.00 | 155.00 | 422,600 | |
| 165.00 | -1.00 | -0.6% | 168.00 | 170.00 | 158.00 | 291,100 | |
| 166.00 | -16.00 | -8.8% | 179.00 | 182.00 | 160.00 | 918,900 | |
| 182.00 | +3.00 | +1.7% | 180.00 | 184.00 | 178.00 | 396,400 | |
| 179.00 | -1.00 | -0.6% | 180.00 | 187.00 | 177.00 | 1,211,100 | |
| 180.00 | -7.00 | -3.7% | 188.00 | 191.00 | 180.00 | 1,576,300 | |
| 187.00 | +7.00 | +3.9% | 184.00 | 193.00 | 181.00 | 2,545,300 | |
| 180.00 | -2.00 | -1.1% | 184.00 | 198.00 | 179.00 | 7,538,000 | |
| 182.00 | +1.00 | +0.6% | 182.00 | 196.00 | 180.00 | 3,217,200 | |
| 181.00 | -2.00 | -1.1% | 184.00 | 186.00 | 181.00 | 571,800 | |
| 183.00 | -1.00 | -0.5% | 186.00 | 186.00 | 181.00 | 744,200 | |
| 184.00 | +4.00 | +2.2% | 188.00 | 188.00 | 180.00 | 1,492,400 | |
| 180.00 | -5.00 | -2.7% | 186.00 | 208.00 | 180.00 | 8,560,100 | |
| 185.00 | +6.00 | +3.4% | 178.00 | 216.00 | 178.00 | 14,049,900 | |
| 179.00 | 0.00 | 0.0% | 182.00 | 183.00 | 178.00 | 330,400 | |
| 179.00 | -5.00 | -2.7% | 184.00 | 185.00 | 179.00 | 1,464,500 | |
| 184.00 | +6.00 | +3.4% | 180.00 | 198.00 | 174.00 | 5,696,100 | |
| 178.00 | -2.00 | -1.1% | 181.00 | 183.00 | 176.00 | 929,600 | |
| 180.00 | -9.00 | -4.8% | 191.00 | 192.00 | 179.00 | 4,420,000 | |
| 189.00 | +23.00 | +13.9% | 167.00 | 218.00 | 166.00 | 38,041,700 | |
| 166.00 | +2.00 | +1.2% | 164.00 | 169.00 | 160.00 | 827,800 | |
| 164.00 | +4.00 | +2.5% | 161.00 | 166.00 | 156.00 | 1,483,400 | |
| 160.00 | 0.00 | 0.0% | 159.00 | 168.00 | 159.00 | 1,551,500 | |
| 160.00 | +2.00 | +1.3% | 159.00 | 161.00 | 155.00 | 204,000 | |
| 158.00 | -2.00 | -1.3% | 161.00 | 163.00 | 157.00 | 544,800 | |
| 160.00 | 0.00 | 0.0% | 160.00 | 160.00 | 160.00 | 0 | |
| 160.00 | +2.00 | +1.3% | 158.00 | 171.00 | 155.00 | 3,132,700 | |
| 158.00 | 0.00 | 0.0% | 158.00 | 158.00 | 154.00 | 444,100 | |
| 158.00 | 0.00 | 0.0% | 158.00 | 159.00 | 154.00 | 273,300 | |
| 158.00 | -4.00 | -2.5% | 167.00 | 178.00 | 156.00 | 4,452,200 | |
| 162.00 | 0.00 | 0.0% | 161.00 | 164.00 | 161.00 | 309,700 | |
| 162.00 | 0.00 | 0.0% | 162.00 | 162.00 | 162.00 | 0 | |
| 162.00 | -1.00 | -0.6% | 165.00 | 166.00 | 159.00 | 2,186,300 | |
| 163.00 | -3.00 | -1.8% | 166.00 | 180.00 | 163.00 | 6,774,100 | |
| 166.00 | +3.00 | +1.8% | 162.00 | 166.00 | 161.00 | 941,100 | |
| 163.00 | -2.00 | -1.2% | 166.00 | 166.00 | 162.00 | 409,900 | |
| 165.00 | +2.00 | +1.2% | 163.00 | 168.00 | 163.00 | 443,100 | |
| 163.00 | 0.00 | 0.0% | 165.00 | 165.00 | 160.00 | 396,700 | |
| 163.00 | -3.00 | -1.8% | 168.00 | 168.00 | 161.00 | 567,100 | |
| 166.00 | +4.00 | +2.5% | 162.00 | 166.00 | 160.00 | 688,200 | |
| 162.00 | -2.00 | -1.2% | 165.00 | 165.00 | 160.00 | 920,600 | |
| 164.00 | -3.00 | -1.8% | 167.00 | 169.00 | 163.00 | 948,500 |
- Ticker
- IDX:TNCA
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 23, 2026
Announcement of the Dematerialization of the Company's Shares
Latest news
Announcement of the Dematerialization of the Company's Shares
Oct 23, 2026
Closed 138.00 (+0.7%) on Oct 23, 2026
Monthly Report of Securities Holders Registration
Oct 5, 2026
Closed 179.00 (+1.7%) on Oct 6, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Sep 29, 2026
Closed 159.00 (-3.6%) on Sep 29, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Sep 21, 2026
Closed 180.00 (-3.7%) on Sep 22, 2026
Notice of Resignation of a Director of PT Trimuda Nuansa Citra, Tbk
Aug 31, 2026
Closed 164.00 (+2.5%) on Aug 31, 2026
Advertisement Submission
Aug 26, 2026
Closed 160.00 (+1.3%) on Aug 27, 2026
Invitation of Extraordinary General Meeting of Shareholders
Aug 24, 2026
Closed 160.00 (+1.3%) on Aug 24, 2026
Disclosure of Information Regarding the Death of the Independent President Commissioner and Chairman of the Company's Audit Committee
Jun 22, 2026
Closed 139.00 (-2.1%) on Jun 22, 2026
Public Expose Report Disclosure - Annual
May 24, 2026
Closed 167.00 (+1.2%) on May 25, 2026
Explanation on Request for Explanation of the Exchange
May 22, 2026
Closed 165.00 (-2.9%) on May 22, 2026
PT Trimuda Nuansa Citra Tbk on 6ix
- News releases
- 16 in the last 12 months · 16 in all · newest Oct 23, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Trimuda Nuansa Citra Tbk.